栄研化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 389 | 393.5 | 383.5 | 388 | -2 | -0.5% | 97,600 |
| 2010/05/25 | 395.5 | 398.5 | 390 | 390 | -10 | -2.5% | 130,600 |
| 2010/05/24 | 400.5 | 404 | 397 | 400 | +0.5 | +0.1% | 125,000 |
| 2010/05/21 | 396.5 | 403.5 | 395 | 399.5 | -10 | -2.4% | 120,400 |
| 2010/05/20 | 410 | 415 | 405.5 | 409.5 | -4.5 | -1.1% | 142,600 |
| 2010/05/19 | 415.5 | 415.5 | 411 | 414 | -4.5 | -1.1% | 99,200 |
| 2010/05/18 | 422.5 | 425 | 416.5 | 418.5 | -1 | -0.2% | 114,600 |
| 2010/05/17 | 426.5 | 429 | 415.5 | 419.5 | -14.5 | -3.3% | 148,600 |
| 2010/05/14 | 432 | 437.5 | 432 | 434 | -2 | -0.5% | 86,600 |
| 2010/05/13 | 441 | 441 | 433.5 | 436 | +1 | +0.2% | 100,600 |
| 2010/05/12 | 435.5 | 439.5 | 434 | 435 | -1.5 | -0.3% | 95,000 |
| 2010/05/11 | 443.5 | 445 | 436 | 436.5 | -5.5 | -1.2% | 199,200 |
| 2010/05/10 | 440 | 442 | 437 | 442 | ±0 | ±0% | 135,000 |
| 2010/05/07 | 436 | 449 | 436 | 442 | -9.5 | -2.1% | 218,200 |
| 2010/05/06 | 448.5 | 457 | 444.5 | 451.5 | -1 | -0.2% | 247,200 |
| 2010/04/30 | 439.5 | 455 | 439.5 | 452.5 | +20.5 | +4.7% | 433,600 |
| 2010/04/28 | 435 | 435 | 427.5 | 432 | -9 | -2% | 197,800 |
| 2010/04/27 | 441.5 | 442.5 | 439.5 | 441 | -0.5 | -0.1% | 101,000 |
| 2010/04/26 | 439 | 443 | 437 | 441.5 | +3 | +0.7% | 108,000 |
| 2010/04/23 | 441.5 | 441.5 | 437 | 438.5 | -1 | -0.2% | 75,800 |
| 2010/04/22 | 440 | 441.5 | 436 | 439.5 | -0.5 | -0.1% | 87,600 |
| 2010/04/21 | 439 | 440 | 438 | 440 | +3.5 | +0.8% | 81,000 |
| 2010/04/20 | 438 | 438 | 433 | 436.5 | -1.5 | -0.3% | 84,000 |
| 2010/04/19 | 436.5 | 441.5 | 435.5 | 438 | -6 | -1.4% | 117,400 |
| 2010/04/16 | 450 | 450.5 | 441.5 | 444 | -7 | -1.6% | 221,000 |
| 2010/04/15 | 451 | 453 | 450.5 | 451 | -1 | -0.2% | 100,200 |
| 2010/04/14 | 453.5 | 455 | 452 | 452 | -1 | -0.2% | 54,000 |
| 2010/04/13 | 456 | 456 | 451.5 | 453 | -2.5 | -0.5% | 126,800 |
| 2010/04/12 | 457.5 | 458.5 | 454.5 | 455.5 | ±0 | ±0% | 82,800 |
| 2010/04/09 | 454 | 456.5 | 450.5 | 455.5 | +1.5 | +0.3% | 102,200 |
| 2010/04/08 | 456.5 | 456.5 | 452.5 | 454 | -2 | -0.4% | 120,400 |
| 2010/04/07 | 450.5 | 456.5 | 450.5 | 456 | +4 | +0.9% | 163,400 |
| 2010/04/06 | 456.5 | 456.5 | 451 | 452 | -2.5 | -0.6% | 177,800 |
| 2010/04/05 | 457 | 458.5 | 451 | 454.5 | -1.5 | -0.3% | 279,800 |
| 2010/04/02 | 467.5 | 470 | 456 | 456 | -11.5 | -2.5% | 383,600 |
| 2010/04/01 | 469 | 474 | 463.5 | 467.5 | -1.5 | -0.3% | 346,400 |
| 2010/03/31 | 461 | 474 | 461 | 469 | +19 | +4.2% | 704,200 |
| 2010/03/30 | 437 | 450 | 437 | 450 | +15 | +3.4% | 331,000 |
| 2010/03/29 | 429.5 | 435.5 | 425.5 | 435 | +3 | +0.7% | 230,800 |
| 2010/03/26 | 426.5 | 432.5 | 424.5 | 432 | +6 | +1.4% | 149,000 |
| 2010/03/25 | 417.5 | 427 | 417 | 426 | +9 | +2.2% | 228,400 |
| 2010/03/24 | 416 | 419.5 | 412.5 | 417 | +1 | +0.2% | 102,800 |
| 2010/03/23 | 419.5 | 422.5 | 416 | 416 | -3.5 | -0.8% | 85,800 |
| 2010/03/19 | 422 | 422 | 418 | 419.5 | ±0 | ±0% | 62,200 |
| 2010/03/18 | 422.5 | 422.5 | 418.5 | 419.5 | +2 | +0.5% | 57,800 |
| 2010/03/17 | 419.5 | 419.5 | 416.5 | 417.5 | +2.5 | +0.6% | 43,000 |
| 2010/03/16 | 415 | 416.5 | 413.5 | 415 | -1 | -0.2% | 50,800 |
| 2010/03/15 | 417.5 | 419.5 | 412.5 | 416 | +2 | +0.5% | 61,400 |
| 2010/03/12 | 413 | 417.5 | 410.5 | 414 | +3.5 | +0.9% | 111,800 |
| 2010/03/11 | 409.5 | 411.5 | 407.5 | 410.5 | +2.5 | +0.6% | 79,600 |
3551～
3600
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「栄研化」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 栄研化 | 209,200円 | +0.4% | -8.4% | 2.53% | 27.65倍 | 1.57倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割。尿検査（ウロ）、遺伝子検査も育成 |
| 杏林製薬 | 149,900円 | +3.2% | +4.5% | 3.47% | 17.22倍 | 0.66倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| ＪＣＲファーマ | 72,400円 | -3.7% | -36.7% | 2.76% | 23.84倍 | 1.56倍 |
|
ヒト成長ホルモン製剤が主力、バイオ後続品も成長。希少疾病のバイオ新薬開発にも取り組む |
| サンバイオ | 96,500円 | - | - | 0.00% | - | 48.59倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| あすかＨＤ | 203,600円 | +0.3% | +2.7% | 2.46% | 11.55倍 | 0.90倍 |
|
武田と親密。婦人科領域に強い。先発品比率引き上げに注力。２１年春にあすか製薬が持株会社化 |
市場注目の銘柄
チャート関連のコラム
